Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19007 | 19020 | 18750 | 18890 | 0 | -245.80(-1.28%) |
Aug 30, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +561.90(+3.03%) |
Aug 27, 2015 | 18680 | 18810 | 18486 | 18574 | 0 | +197.60(+1.08%) |
Aug 26, 2015 | 17894 | 18443 | 17714 | 18377 | 0 | +570.10(+3.20%) |
Aug 25, 2015 | 18172 | 18835 | 17748 | 17807 | 0 | -734.00(-3.96%) |
Aug 24, 2015 | 19075 | 19155 | 18499 | 18541 | 0 | -895.10(-4.61%) |
Aug 23, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | -597.70(-2.98%) |
Aug 20, 2015 | 20194 | 20246 | 20033 | 20034 | 0 | -189.10(-0.94%) |
Aug 19, 2015 | 20468 | 20522 | 20218 | 20223 | 0 | -331.90(-1.61%) |
Aug 18, 2015 | 20641 | 20663 | 20545 | 20554 | 0 | -65.80(-0.32%) |
Aug 17, 2015 | 20600 | 20669 | 20541 | 20620 | 0 | +100.90(+0.49%) |
Aug 16, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | -76.20(-0.37%) |
Aug 13, 2015 | 20392 | 20634 | 20307 | 20596 | 0 | +202.80(+0.99%) |
Aug 12, 2015 | 20633 | 20703 | 20303 | 20393 | 0 | -328.00(-1.58%) |
Aug 11, 2015 | 20921 | 20947 | 20582 | 20721 | 0 | -87.90(-0.42%) |
Aug 10, 2015 | 20618 | 20821 | 20617 | 20809 | 0 | +84.10(+0.41%) |
Aug 09, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +60.20(+0.29%) |
Aug 06, 2015 | 20769 | 20818 | 20664 | 20664 | 0 | +50.30(+0.24%) |
Aug 05, 2015 | 20490 | 20716 | 20470 | 20614 | 0 | +93.70(+0.46%) |
Aug 04, 2015 | 20462 | 20552 | 20448 | 20520 | 0 | -27.70(-0.13%) |
Aug 03, 2015 | 20540 | 20562 | 20396 | 20548 | 0 | -37.10(-0.18%) |
Aug 02, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +62.40(+0.30%) |
Jul 30, 2015 | 20451 | 20584 | 20444 | 20523 | 0 | +219.90(+1.08%) |
Jul 29, 2015 | 20426 | 20426 | 20205 | 20303 | 0 | -26.00(-0.13%) |
Jul 28, 2015 | 20189 | 20424 | 20071 | 20329 | 0 | -21.20(-0.10%) |
Jul 27, 2015 | 20374 | 20487 | 20279 | 20350 | 0 | -194.40(-0.95%) |
Jul 26, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | -139.40(-0.67%) |
Jul 23, 2015 | 20694 | 20708 | 20649 | 20684 | 0 | +90.20(+0.44%) |
Jul 22, 2015 | 20658 | 20678 | 20576 | 20594 | 0 | -248.30(-1.19%) |
Jul 21, 2015 | 20763 | 20850 | 20710 | 20842 | 0 | +191.10(+0.93%) |
Jul 20, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 19, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +50.80(+0.25%) |
Jul 16, 2015 | 20589 | 20612 | 20522 | 20600 | 0 | +136.80(+0.67%) |
Jul 15, 2015 | 20479 | 20497 | 20401 | 20463 | 0 | +78.00(+0.38%) |
Jul 14, 2015 | 20355 | 20436 | 20322 | 20385 | 0 | +295.50(+1.47%) |
Jul 13, 2015 | 19930 | 20120 | 19911 | 20090 | 0 | +310.00(+1.57%) |
Jul 12, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | -75.70(-0.38%) |
Jul 09, 2015 | 19423 | 19856 | 19115 | 19856 | 0 | +117.90(+0.60%) |
Jul 08, 2015 | 20282 | 20311 | 19738 | 19738 | 0 | -639.00(-3.14%) |
Jul 07, 2015 | 20354 | 20428 | 20337 | 20377 | 0 | +264.50(+1.32%) |
Jul 06, 2015 | 20200 | 20311 | 20012 | 20112 | 0 | -427.70(-2.08%) |
Jul 05, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +17.30(+0.08%) |
Jul 02, 2015 | 20566 | 20602 | 20480 | 20522 | 0 | +193.20(+0.95%) |
Jul 01, 2015 | 20291 | 20347 | 20225 | 20329 | 0 | +93.60(+0.46%) |
Jun 30, 2015 | 20175 | 20243 | 20118 | 20236 | 0 | +125.80(+0.63%) |
Jun 29, 2015 | 20306 | 20362 | 20093 | 20110 | 0 | -596.30(-2.88%) |
Jun 28, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | -65.20(-0.31%) |
Jun 25, 2015 | 20778 | 20867 | 20759 | 20771 | 0 | -96.60(-0.46%) |
Jun 24, 2015 | 20889 | 20953 | 20838 | 20868 | 0 | +58.60(+0.28%) |
Jun 23, 2015 | 20548 | 20809 | 20531 | 20809 | 0 | +381.20(+1.87%) |
Jun 22, 2015 | 20174 | 20433 | 20174 | 20428 | 0 | +254.00(+1.26%) |
Jun 21, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +183.40(+0.92%) |
Jun 18, 2015 | 20194 | 20200 | 19991 | 19991 | 0 | -228.50(-1.13%) |
Jun 17, 2015 | 20306 | 20323 | 20127 | 20219 | 0 | -38.60(-0.19%) |
Jun 16, 2015 | 20333 | 20368 | 20234 | 20258 | 0 | -129.90(-0.64%) |
Jun 15, 2015 | 20205 | 20402 | 20205 | 20388 | 0 | -19.30(-0.09%) |
Jun 14, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +24.10(+0.12%) |
Jun 11, 2015 | 20184 | 20383 | 20178 | 20383 | 0 | +336.60(+1.68%) |
Jun 10, 2015 | 20126 | 20265 | 20016 | 20046 | 0 | -49.90(-0.25%) |
Jun 09, 2015 | 20293 | 20332 | 20096 | 20096 | 0 | -360.90(-1.76%) |
Jun 08, 2015 | 20538 | 20545 | 20359 | 20457 | 0 | -3.70(-0.02%) |
Jun 07, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | -27.30(-0.13%) |
Jun 04, 2015 | 20540 | 20552 | 20438 | 20488 | 0 | +14.70(+0.07%) |
Jun 03, 2015 | 20443 | 20506 | 20398 | 20474 | 0 | -69.70(-0.34%) |
Jun 02, 2015 | 20605 | 20620 | 20470 | 20543 | 0 | -26.70(-0.13%) |